|
Closing price on 3/1/2007
|
|
| Open |
80.00 |
| High |
85.10 |
| Low |
80.00 |
| Volume |
28,900 |
| Split-adjusted Price |
17.80 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2007
|
+6.60 / +8.53%
|
80.00
|
85.10
|
80.00
|
84.00
|
84.00
|
17.80
|
28,900
|
|
|
2/28/2007
|
+6.80 / +9.63%
|
77.40
|
77.40
|
77.40
|
77.40
|
77.40
|
16.40
|
33,400
|
|
|
2/27/2007
|
+5.20 / +7.95%
|
68.00
|
70.60
|
68.00
|
70.60
|
70.60
|
14.96
|
30,700
|
|
|
2/26/2007
|
+4.40 / +7.21%
|
63.00
|
66.70
|
63.00
|
65.40
|
65.40
|
13.86
|
51,600
|
|
|
2/15/2007
|
+3.00 / +5.17%
|
59.70
|
62.00
|
59.70
|
61.00
|
60.60
|
12.93
|
9,600
|
|
|
2/14/2007
|
-1.20 / -2.03%
|
59.10
|
60.00
|
58.00
|
58.00
|
58.00
|
12.29
|
3,500
|
|
|
2/13/2007
|
+1.20 / +2.07%
|
58.90
|
59.40
|
58.90
|
59.20
|
59.20
|
12.55
|
11,000
|
|
|
2/12/2007
|
0.00 / 0.00%
|
58.00
|
59.40
|
58.00
|
58.00
|
58.00
|
12.29
|
3,200
|
|
|
2/9/2007
|
+1.20 / +2.11%
|
55.70
|
58.00
|
55.20
|
58.00
|
56.80
|
12.29
|
3,800
|
|
|
2/8/2007
|
+0.30 / +0.53%
|
56.80
|
57.80
|
56.80
|
56.80
|
56.80
|
12.04
|
5,500
|
|
|
2/7/2007
|
+1.00 / +1.80%
|
56.60
|
59.00
|
55.00
|
56.50
|
56.50
|
11.97
|
10,000
|
|
|
2/6/2007
|
-2.50 / -4.31%
|
57.50
|
59.00
|
55.20
|
55.50
|
55.50
|
11.76
|
10,300
|
|
|
2/5/2007
|
-2.00 / -3.33%
|
59.80
|
66.50
|
58.00
|
58.00
|
58.00
|
12.29
|
10,800
|
|
|
2/2/2007
|
+1.50 / +2.56%
|
60.50
|
61.50
|
58.50
|
60.00
|
58.50
|
12.71
|
17,700
|
|
|
2/1/2007
|
0.00 / 0.00%
|
58.50
|
62.50
|
58.50
|
58.50
|
58.50
|
12.40
|
1,900
|
|
|
1/31/2007
|
+4.50 / +8.33%
|
55.00
|
58.90
|
55.00
|
58.50
|
58.50
|
12.40
|
18,600
|
|
|
1/30/2007
|
+3.00 / +5.88%
|
52.00
|
55.60
|
52.00
|
54.00
|
54.00
|
11.44
|
18,700
|
|
|
1/29/2007
|
+3.00 / +6.25%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
10.81
|
3,700
|
|
|
1/26/2007
|
+1.50 / +3.23%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.50
|
10.17
|
1,200
|
|
|
1/25/2007
|
-0.50 / -1.06%
|
46.60
|
47.00
|
46.50
|
46.50
|
46.50
|
9.85
|
2,500
|
|
|
1/24/2007
|
+0.80 / +1.73%
|
46.30
|
47.00
|
46.30
|
47.00
|
47.00
|
9.96
|
6,100
|
|
|
1/23/2007
|
-0.10 / -0.22%
|
46.30
|
47.50
|
45.90
|
46.20
|
46.20
|
9.79
|
1,700
|
|
|
1/22/2007
|
-2.70 / -5.51%
|
46.30
|
46.50
|
46.00
|
46.30
|
46.30
|
9.81
|
1,100
|
|
|
1/19/2007
|
-1.00 / -2.00%
|
49.20
|
49.30
|
49.00
|
49.00
|
49.13
|
10.38
|
3,600
|
|
|
1/18/2007
|
+1.00 / +2.04%
|
49.50
|
52.00
|
49.50
|
50.00
|
50.00
|
10.60
|
5,800
|
|
|
1/17/2007
|
+3.90 / +8.65%
|
47.00
|
49.20
|
47.00
|
49.00
|
49.00
|
10.38
|
8,700
|
|
|
1/16/2007
|
+2.10 / +4.88%
|
42.00
|
45.10
|
42.00
|
45.10
|
45.10
|
9.56
|
15,500
|
|
|
1/15/2007
|
+3.00 / +7.50%
|
40.00
|
43.00
|
40.00
|
43.00
|
43.00
|
9.11
|
8,300
|
|
|
1/12/2007
|
-1.50 / -3.61%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
8.48
|
1,400
|
|
|
1/11/2007
|
+1.50 / +3.75%
|
40.80
|
43.00
|
39.90
|
41.50
|
41.50
|
8.79
|
2,800
|
|
|